Skip to main content

BlackRock Build America Bond Trust (NY: BBN )

16.18 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.12 15.12 15.05 15.09 247,483 +0.05(+0.36%)
Jun 28, 2018 15.02 15.11 15.00 15.03 417,114 +0.10(+0.69%)
Jun 27, 2018 14.90 14.96 14.90 14.93 144,930 +0.05(+0.32%)
Jun 26, 2018 14.82 14.88 14.82 14.88 102,054 +0.05(+0.32%)
Jun 25, 2018 14.87 14.92 14.83 14.83 111,152 -0.03(-0.18%)
Jun 22, 2018 14.83 14.89 14.83 14.86 79,550 +0.03(+0.23%)
Jun 21, 2018 14.87 14.87 14.78 14.83 162,851 -0.02(-0.14%)
Jun 20, 2018 14.88 14.88 14.81 14.85 168,581 -0.01(-0.09%)
Jun 19, 2018 14.84 14.90 14.81 14.86 228,404 +0.04(+0.28%)
Jun 18, 2018 14.81 14.84 14.80 14.82 111,319 +0.03(+0.23%)
Jun 15, 2018 14.80 14.77 14.78 106,413 -0.01(-0.09%)
Jun 14, 2018 14.82 14.85 14.76 14.80 99,401 +0.03(+0.19%)
Jun 13, 2018 14.76 14.83 14.74 14.77 156,382 -0.01(-0.05%)
Jun 12, 2018 14.74 14.83 14.74 14.78 139,233 +0.00(+0.00%)
Jun 11, 2018 14.72 14.80 14.72 14.78 161,416 +0.02(+0.14%)
Jun 08, 2018 14.76 14.81 14.76 14.76 120,576 -0.03(-0.23%)
Jun 07, 2018 14.71 14.80 14.71 14.79 171,809 +0.08(+0.55%)
Jun 06, 2018 14.70 14.71 255,213 -0.08(-0.55%)
Jun 05, 2018 14.82 14.82 14.77 14.79 152,271 +0.01(+0.09%)
Jun 04, 2018 14.75 14.80 14.74 14.78 215,047 -0.01(-0.09%)
Jun 01, 2018 14.83 14.83 14.75 14.79 165,575 -0.03(-0.18%)
May 31, 2018 14.86 14.91 14.79 14.82 228,228 +0.01(+0.09%)
May 30, 2018 14.76 14.86 14.75 14.80 359,473 +0.01(+0.05%)
May 29, 2018 14.70 14.80 14.70 14.80 124,498 +0.14(+0.93%)
May 25, 2018 14.66 14.66 14.66 0 +0.01(+0.05%)
May 24, 2018 14.55 14.66 14.55 14.65 476,894 +0.14(+0.93%)
May 23, 2018 14.51 14.55 14.51 14.52 242,315 +0.05(+0.37%)
May 22, 2018 14.48 14.53 14.46 14.46 218,461 -0.04(-0.28%)
May 21, 2018 14.48 14.55 14.46 14.51 329,847 +0.03(+0.19%)
May 18, 2018 14.56 14.61 14.42 14.48 496,238 -0.10(-0.70%)
May 17, 2018 14.64 14.64 14.57 14.58 275,314 -0.06(-0.42%)
May 16, 2018 14.76 14.76 14.63 14.64 285,698 -0.08(-0.55%)
May 15, 2018 14.79 14.79 14.71 14.72 293,477 -0.09(-0.64%)
May 14, 2018 14.82 14.86 14.78 14.82 224,222 +0.03(+0.19%)
May 11, 2018 14.78 14.80 14.75 14.79 164,460 +0.05(+0.32%)
May 10, 2018 14.73 14.78 14.67 14.74 346,247 +0.01(+0.05%)
May 09, 2018 14.66 14.76 14.66 14.73 180,533 +0.03(+0.18%)
May 08, 2018 14.80 14.82 14.69 14.71 243,390 -0.08(-0.55%)
May 07, 2018 14.82 14.83 14.75 14.79 141,409 +0.00(+0.00%)
May 04, 2018 14.75 14.82 14.73 14.79 177,355 +0.05(+0.32%)
May 03, 2018 14.78 14.84 14.71 14.74 199,285 +0.02(+0.14%)
May 02, 2018 14.69 14.77 14.67 14.72 275,378 +0.04(+0.28%)
May 01, 2018 14.89 14.89 14.66 14.68 535,008 -0.17(-1.14%)
Apr 30, 2018 14.77 14.85 14.75 14.85 255,923 +0.11(+0.78%)
Apr 27, 2018 14.76 14.76 14.73 14.73 156,320 +0.02(+0.14%)
Apr 26, 2018 14.75 14.80 14.70 14.71 180,619 +0.03(+0.23%)
Apr 25, 2018 14.71 14.77 14.67 14.68 157,427 -0.09(-0.64%)
Apr 24, 2018 14.75 14.79 14.69 14.78 215,735 +0.05(+0.32%)
Apr 23, 2018 14.87 14.87 14.72 14.73 262,403 -0.15(-1.00%)
Apr 20, 2018 15.00 15.00 14.88 14.88 142,462 -0.12(-0.81%)
Apr 19, 2018 15.02 15.03 14.97 15.00 157,043 -0.06(-0.40%)
Apr 18, 2018 15.15 15.15 15.04 15.06 133,559 -0.10(-0.67%)
Apr 17, 2018 15.17 15.23 15.15 15.16 147,483 -0.03(-0.22%)
Apr 16, 2018 15.19 15.19 15.14 15.19 101,199 -0.01(-0.04%)
Apr 13, 2018 15.23 15.23 15.17 15.20 102,203 -0.03(-0.21%)
Apr 12, 2018 15.21 15.25 15.16 15.23 442,236 +0.06(+0.40%)
Apr 11, 2018 15.20 15.24 15.13 15.17 129,791 -0.03(-0.22%)
Apr 10, 2018 15.17 15.26 15.13 15.21 140,418 +0.02(+0.13%)
Apr 09, 2018 15.19 15.22 15.17 15.19 106,313 +0.00(+0.00%)
Apr 06, 2018 15.15 15.19 15.10 15.19 157,291 +0.07(+0.49%)
Apr 05, 2018 15.04 15.13 15.01 15.11 143,929 +0.05(+0.31%)
Apr 04, 2018 15.15 15.15 15.05 15.07 162,532 -0.06(-0.40%)
Apr 03, 2018 14.98 15.16 14.98 15.13 171,061 +0.13(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.